SG ISSUER More Historical Data - STOX5S | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
SG ISSUER (STOX5S)
SG ISSUER (STOX5S) Historical

STOX5S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	0.832	0.006	0.73%	0.83	0.837	0.804	0
Dec 12 2024	0.826	-0.007	-0.84%	0.831	0.838	0.821	0
Dec 11 2024	0.833	-0.008	-0.95%	0.84	0.851	0.829	0
Dec 10 2024	0.841	0.03	3.70%	0.828	0.841	0.819	0
Dec 09 2024	0.811	-0.007	-0.86%	0.826	0.827	0.795	0
Dec 06 2024	0.818	-0.018	-2.15%	0.849	0.849	0.812	0
Dec 05 2024	0.836	-0.036	-4.13%	0.877	0.878	0.836	0
Dec 04 2024	0.872	-0.031	-3.43%	0.906	0.91	0.861	0
Dec 03 2024	0.903	-0.042	-4.44%	0.934	0.934	0.885	0
Dec 02 2024	0.945	-0.033	-3.37%	1.023	1.031	0.934	0
Nov 29 2024	0.978	-0.052	-5.05%	1.039	1.048	0.977	0
Nov 28 2024	1.03	-0.03	-2.74%	1.024	1.042	1.005	0
Nov 27 2024	1.059	0.03	3.42%	1.035	1.085	1.025	0
Nov 26 2024	1.024	0.04	4.38%	1.028	1.042	0.995	0
Nov 25 2024	0.981	-0.021	-2.10%	0.973	0.996	0.954	0
Nov 22 2024	1.002	-0.03	-3.19%	1.025	1.07	0.989	0
Nov 21 2024	1.035	-0.02	-2.17%	1.036	1.106	1.034	0
Nov 20 2024	1.058	0.02	1.63%	1.009	1.076	0.998	0
Nov 19 2024	1.041	0.04	3.79%	0.998	1.101	0.99	0
Nov 18 2024	1.003	0.00	0.40%	0.993	1.034	0.988	0
Nov 15 2024	0.999	0.034	3.52%	0.997	1.008	0.966	0
Nov 14 2024	0.965	-0.11	-10.23%	1.067	1.073	0.96	0
Nov 13 2024	1.075	0.02	1.61%	1.08	1.111	1.044	0
Nov 12 2024	1.058	0.10	10.79%	1.004	1.062	0.983	0
Nov 11 2024	0.955	-0.055	-5.45%	0.982	0.982	0.931	0
Nov 08 2024	1.01	0.05	5.10%	0.949	1.018	0.944	0
Nov 07 2024	0.961	-0.054	-5.32%	0.997	1.01	0.941	0
Nov 06 2024	1.015	0.07	7.64%	0.931	1.021	0.872	0
Nov 05 2024	0.943	-0.013	-1.36%	0.961	0.972	0.94	0
Nov 04 2024	0.956	0.018	1.92%	0.93	0.956	0.923	0
Nov 01 2024	0.938	-0.057	-5.73%	0.987	0.995	0.926	0
Oct 31 2024	0.995	0.062	6.65%	0.962	1.008	0.961	0
Oct 30 2024	0.933	0.055	6.26%	0.886	0.95	0.886	0
Oct 29 2024	0.878	0.018	2.09%	0.844	0.878	0.836	0
Oct 28 2024	0.86	-0.029	-3.26%	0.865	0.892	0.85	0
Oct 25 2024	0.889	0.00	0.00%	0.898	0.907	0.877	0
Oct 24 2024	0.889	-0.014	-1.55%	0.894	0.894	0.86	0
Oct 23 2024	0.903	0.017	1.92%	0.888	0.916	0.882	0
Oct 22 2024	0.886	-0.001	-0.11%	0.881	0.912	0.868	0
Oct 21 2024	0.887	0.038	4.48%	0.856	0.887	0.844	0
Oct 18 2024	0.849	-0.031	-3.52%	0.88	0.89	0.849	0
Oct 17 2024	0.88	-0.036	-3.93%	0.913	0.914	0.858	0
Oct 16 2024	0.916	0.041	4.69%	0.906	0.926	0.902	0
Oct 15 2024	0.875	0.066	8.16%	0.801	0.875	0.794	0
Oct 14 2024	0.809	-0.031	-3.69%	0.839	0.842	0.806	0
Oct 11 2024	0.84	-0.027	-3.11%	0.866	0.881	0.838	0
Oct 10 2024	0.867	0.012	1.40%	0.861	0.88	0.853	0
Oct 09 2024	0.855	-0.031	-3.50%	0.881	0.903	0.855	0
Oct 08 2024	0.886	0.015	1.72%	0.909	0.922	0.881	0
Oct 07 2024	0.871	-0.01	-1.14%	0.874	0.903	0.864	0
Oct 04 2024	0.881	-0.04	-4.34%	0.911	0.921	0.864	0
Oct 03 2024	0.921	0.041	4.66%	0.901	0.923	0.89	0
Oct 02 2024	0.88	-0.008	-0.90%	0.88	0.903	0.859	0
Oct 01 2024	0.888	0.046	5.46%	0.836	0.901	0.828	0
Sep 30 2024	0.842	0.051	6.45%	0.795	0.842	0.795	0
Sep 27 2024	0.791	-0.036	-4.35%	0.813	0.821	0.789	0
Sep 26 2024	0.827	-0.101	-10.88%	0.875	0.875	0.819	0
Sep 25 2024	0.928	0.015	1.64%	0.931	0.94	0.914	0
Sep 24 2024	0.913	-0.051	-5.29%	0.935	0.935	0.897	0
Sep 23 2024	0.964	-0.012	-1.23%	0.961	0.991	0.956	0
Sep 20 2024	0.976	0.061	6.67%	0.929	0.978	0.925	0
Sep 19 2024	0.915	-0.109	-10.64%	0.979	0.984	0.915	0
Sep 18 2024	1.024	0.03	2.61%	0.997	1.026	0.995	0
Sep 17 2024	0.998	-0.035	-3.39%	1.011	1.019	0.979	0
Sep 16 2024	1.033	0.01	1.37%	1.017	1.04	1.007	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions